PBR
2017/11/01～2018/03/30
株価＆PBRの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2024 | 10/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 988 | 988 | 976 | 985 | +0.25% | 2,614,400 | 1兆566億 | +5.12% | 20.59 | 3.8 |
| 03/29 | 967 | 988 | 967 | 983 | +2.5% | 6,546,400 | 1兆539億 | +5.19% | 20.53 | 3.79 |
| 03/28 | 938 | 960 | 938 | 959 | -0.62% | 4,981,800 | 1兆281億 | +2.84% | 20.03 | 3.69 |
| 03/27 | 957 | 969 | 945 | 965 | +1.63% | 6,024,400 | 1兆346億 | +3.6% | 20.16 | 3.72 |
| 03/26 | 927 | 951 | 920 | 949 | +1.55% | 4,348,600 | 1兆179億 | +2.04% | 19.83 | 3.66 |
| 03/23 | 933 | 952 | 930 | 935 | -1.89% | 5,083,600 | 1兆24億 | +0.7% | 19.53 | 3.6 |
| 03/22 | 932 | 953 | 930 | 953 | +1.76% | 3,267,600 | 1兆217億 | +2.86% | 19.91 | 3.67 |
| 03/20 | 929 | 937 | 928 | 936 | +0.54% | 1,747,800 | 1兆40億 | +1.3% | 19.56 | 3.61 |
| 03/19 | 946 | 946 | 923 | 931 | -1.74% | 2,331,600 | 9986億8639万 | +0.98% | 19.46 | 3.59 |
| 03/16 | 945 | 951 | 941 | 948 | +0.85% | 3,467,400 | 1兆163億 | +2.77% | 19.8 | 3.65 |
| 03/15 | 934 | 943 | 928 | 940 | +0.8% | 2,097,200 | 1兆78億 | +2.01% | 19.63 | 3.62 |
| 03/14 | 940 | 941 | 928 | 932 | -1.27% | 2,211,600 | 9997億5909万 | +1.19% | 19.48 | 3.59 |
| 03/13 | 927 | 945 | 926 | 944 | +1.51% | 2,194,200 | 1兆126億 | +2.5% | 19.73 | 3.64 |
| 03/12 | 938 | 938 | 926 | 930 | +0.76% | 2,650,000 | 9976億1369万 | +0.65% | 19.44 | 3.58 |
| 03/09 | 927 | 937 | 920 | 923 | +0.87% | 4,628,600 | 9901億477万 | -0.54% | 19.29 | 3.56 |
| 03/08 | 913 | 920 | 909 | 915 | +0.49% | 2,219,600 | 9815億2314万 | -1.82% | 19.12 | 3.53 |
| 03/07 | 900 | 922 | 899 | 911 | +0.83% | 2,901,200 | 9766億9598万 | -2.62% | 19.03 | 3.51 |
| 03/06 | 925 | 929 | 903 | 903 | -1.58% | 4,227,000 | 9686億5071万 | -3.73% | 18.87 | 3.48 |
| 03/05 | 911 | 920 | 910 | 918 | +0.82% | 3,203,200 | 9842億490万 | -2.7% | 19.17 | 3.54 |
| 03/02 | 904 | 912 | 900 | 910 | -1.36% | 3,448,800 | 9761億5963万 | -4.01% | 19.02 | 3.51 |
| 03/01 | 928 | 928 | 920 | 923 | -0.59% | 3,074,200 | 9895億6842万 | -3.2% | 19.28 | 3.56 |
| 02/28 | 931 | 943 | 928 | 928 | -0.91% | 2,994,000 | 9954億6828万 | -3.13% | 19.39 | 3.58 |
| 02/27 | 942 | 944 | 932 | 937 | +0.59% | 2,253,000 | 1兆284億 | -2.85% | 19.88 | 3.67 |
| 02/26 | 935 | 937 | 928 | 931 | +0.11% | 1,640,600 | 1兆223億 | -3.82% | 19.76 | 3.64 |
| 02/23 | 924 | 931 | 914 | 930 | +0.43% | 2,950,400 | 1兆212億 | -4.32% | 19.74 | 3.64 |
| 02/22 | 924 | 935 | 924 | 926 | -0.48% | 3,316,000 | 1兆168億 | -5.03% | 19.65 | 3.62 |
| 02/21 | 934 | 934 | 920 | 931 | -0.69% | 2,856,600 | 1兆218億 | -4.86% | 19.75 | 3.64 |
| 02/20 | 934 | 944 | 925 | 937 | +1.3% | 4,154,000 | 1兆289億 | -4.49% | 19.89 | 3.67 |
| 02/19 | 913 | 926 | 911 | 925 | +2.78% | 3,571,200 | 1兆157億 | -6% | 19.63 | 3.62 |
| 02/16 | 907 | 911 | 898 | 900 | +0.33% | 2,344,600 | 9883億2438万 | -8.91% | 19.1 | 3.52 |
| 02/15 | 906 | 910 | 895 | 897 | +0.62% | 1,506,200 | 9850億2996万 | -9.67% | 19.04 | 3.51 |
| 02/14 | 904 | 911 | 886 | 892 | -1.27% | 2,586,600 | 9789億9020万 | -10.67% | 18.92 | 3.49 |
| 02/13 | 935 | 937 | 901 | 903 | -1.85% | 4,251,800 | 9916億1879万 | -10.06% | 19.17 | 3.53 |
| 02/09 | 898 | 920 | 898 | 920 | -1.34% | 4,565,200 | 1兆102億 | -8.73% | 19.53 | 3.6 |
| 02/08 | 932 | 940 | 927 | 933 | +0.54% | 3,538,600 | 1兆240億 | -7.86% | 19.79 | 3.65 |
| 02/07 | 970 | 975 | 926 | 928 | -1.9% | 4,483,600 | 1兆185億 | -8.53% | 19.69 | 3.63 |
| 02/06 | 966 | 979 | 922 | 946 | -5.54% | 5,557,200 | 1兆382億 | -6.94% | 20.07 | 3.7 |
| 02/05 | 1,013 | 1,018 | 995 | 1,001 | -3.42% | 3,570,400 | 1兆992億 | -1.77% | 21.25 | 3.92 |
| 02/02 | 1,032 | 1,043 | 1,024 | 1,037 | +0.44% | 3,823,200 | 1兆1382億 | +1.72% | 22 | 4.06 |
| 02/01 | 994 | 1,035 | 993 | 1,032 | +5.25% | 4,256,200 | 1兆1332億 | +1.47% | 21.9 | 4.04 |
| 01/31 | 992 | 1,006 | 979 | 981 | -0.71% | 5,359,400 | 1兆767億 | -3.49% | 20.81 | 3.84 |
| 01/30 | 1,021 | 1,023 | 984 | 988 | -3.28% | 4,299,800 | 1兆844億 | -2.81% | 20.96 | 3.87 |
| 01/29 | 1,032 | 1,032 | 1,017 | 1,021 | -1.69% | 2,525,200 | 1兆1211億 | +0.49% | 21.67 | 4 |
| 01/26 | 1,042 | 1,053 | 1,036 | 1,039 | -0.24% | 2,623,400 | 1兆1404億 | +2.21% | 22.04 | 4.06 |
| 01/25 | 1,050 | 1,052 | 1,036 | 1,041 | -1.56% | 2,607,400 | 1兆1431億 | +2.66% | 22.1 | 4.07 |
| 01/24 | 1,063 | 1,065 | 1,053 | 1,058 | -1.03% | 2,355,400 | 1兆1612億 | +4.6% | 22.45 | 4.14 |
| 01/23 | 1,040 | 1,077 | 1,037 | 1,069 | +3.44% | 6,174,400 | 1兆1733億 | +5.9% | 22.68 | 4.18 |
| 01/22 | 1,031 | 1,034 | 1,025 | 1,033 | +0.34% | 2,216,000 | 1兆1343億 | +2.58% | 21.93 | 4.04 |
| 01/19 | 1,022 | 1,030 | 1,011 | 1,030 | +1.28% | 2,341,200 | 1兆1305億 | +2.34% | 21.85 | 4.03 |
| 01/18 | 1,021 | 1,030 | 1,016 | 1,017 | +1.09% | 4,270,200 | 1兆1162億 | +1.14% | 21.58 | 3.98 |
| 01/17 | 1,001 | 1,007 | 1,001 | 1,006 | 0% | 2,272,200 | 1兆1041億 | +0.15% | 21.34 | 3.94 |
| 01/16 | 1,012 | 1,013 | 1,004 | 1,006 | -0.49% | 1,380,000 | 1兆1041億 | +0.15% | 21.34 | 3.94 |
| 01/15 | 1,020 | 1,024 | 1,009 | 1,011 | -0.3% | 1,234,400 | 1兆1096億 | +0.65% | 21.45 | 3.96 |
| 01/12 | 1,022 | 1,025 | 1,011 | 1,014 | -1.03% | 2,520,400 | 1兆1129億 | +0.85% | 21.51 | 3.97 |
| 01/11 | 1,028 | 1,032 | 1,017 | 1,024 | -1.25% | 3,564,400 | 1兆1244億 | +1.79% | 21.73 | 4.01 |
| 01/10 | 1,028 | 1,039 | 1,023 | 1,037 | +0.78% | 2,535,000 | 1兆1387億 | +2.98% | 22.01 | 4.06 |
| 01/09 | 1,021 | 1,039 | 1,020 | 1,029 | +1.98% | 4,287,200 | 1兆1299億 | +2.29% | 21.84 | 4.03 |
| 01/05 | 1,018 | 1,021 | 1,006 | 1,009 | +0.1% | 3,072,200 | 1兆1080億 | +0.3% | 21.42 | 3.95 |
| 01/04 | 1,000 | 1,015 | 994 | 1,008 | +2.8% | 3,542,800 | 1兆1069億 | +0.3% | 21.39 | 3.95 |
| 2017 |
| 12/29 | 992 | 992 | 980 | 981 | -1.21% | 1,183,800 | 1兆767億 | -2.34% | 20.81 | 3.84 |
| 12/28 | 1,009 | 1,014 | 990 | 993 | -1.64% | 1,879,800 | 1兆899億 | -1.15% | 21.07 | 3.88 |
| 12/27 | 1,003 | 1,014 | 1,003 | 1,009 | +0.55% | 1,375,000 | 1兆1080億 | +0.5% | 21.42 | 3.95 |
| 12/26 | 998 | 1,010 | 996 | 1,004 | +0.65% | 1,429,400 | 1兆1019億 | +0.05% | 21.3 | 3.93 |
| 12/25 | 995 | 999 | 989 | 997 | +0.1% | 1,264,000 | 1兆948億 | -0.5% | 21.16 | 3.9 |
| 12/22 | 991 | 999 | 989 | 996 | +0.5% | 1,481,000 | 1兆937億 | -0.5% | 21.14 | 3.9 |
| 12/21 | 992 | 997 | 986 | 991 | -0.4% | 1,861,600 | 1兆882億 | -1% | 21.03 | 3.88 |
| 12/20 | 1,000 | 1,002 | 992 | 995 | -0.35% | 1,826,200 | 1兆926億 | -0.5% | 21.12 | 3.89 |
| 12/19 | 1,000 | 1,002 | 991 | 999 | +0.86% | 2,301,400 | 1兆964億 | -0.15% | 21.19 | 3.91 |
| 12/18 | 989 | 993 | 982 | 990 | +1.07% | 2,324,600 | 1兆871億 | -1% | 21.01 | 3.87 |
| 12/15 | 1,002 | 1,002 | 973 | 980 | -2.34% | 4,168,800 | 1兆756億 | -2.15% | 20.79 | 3.83 |
| 12/14 | 1,017 | 1,019 | 1,000 | 1,003 | -1.18% | 2,085,000 | 1兆1014億 | -0.1% | 21.29 | 3.93 |
| 12/13 | 1,014 | 1,018 | 1,013 | 1,015 | +1% | 2,177,400 | 1兆1146億 | +1.1% | 21.54 | 3.97 |
| 12/12 | 1,002 | 1,006 | 998 | 1,005 | +0.45% | 2,214,400 | 1兆1036億 | +0.1% | 21.33 | 3.93 |
| 12/11 | 998 | 1,002 | 988 | 1,001 | +0.91% | 2,145,200 | 1兆986億 | -0.35% | 21.24 | 3.92 |
| 12/08 | 987 | 1,019 | 987 | 992 | -2.03% | 5,116,000 | 1兆888億 | -1.34% | 21.04 | 3.88 |
| 12/07 | 1,016 | 1,022 | 1,011 | 1,012 | -0.25% | 2,105,400 | 1兆1113億 | +0.6% | 21.48 | 3.96 |
| 12/06 | 1,036 | 1,039 | 1,010 | 1,015 | -2.64% | 2,594,600 | 1兆1140億 | +0.84% | 21.53 | 3.97 |
| 12/05 | 1,038 | 1,045 | 1,030 | 1,042 | +1.07% | 2,920,200 | 1兆1442億 | +3.48% | 22.12 | 4.08 |
| 12/04 | 1,043 | 1,047 | 1,029 | 1,031 | -0.24% | 2,293,400 | 1兆1321億 | +2.49% | 21.88 | 4.04 |
| 12/01 | 1,046 | 1,050 | 1,025 | 1,034 | +0.24% | 2,024,600 | 1兆1349億 | +2.73% | 21.94 | 4.05 |
| 11/30 | 1,018 | 1,039 | 1,011 | 1,031 | +1.53% | 6,725,200 | 1兆1321億 | +2.49% | 21.88 | 4.04 |
| 11/29 | 995 | 1,017 | 995 | 1,016 | +3.25% | 3,375,800 | 1兆1151億 | +0.94% | 21.55 | 3.97 |
| 11/28 | 983 | 988 | 980 | 984 | +0.46% | 2,259,200 | 1兆800億 | -2.43% | 20.87 | 3.85 |
| 11/27 | 993 | 994 | 978 | 979 | -1.31% | 2,032,000 | 1兆750億 | -3.17% | 20.78 | 3.83 |
| 11/24 | 1,003 | 1,004 | 992 | 992 | -0.5% | 2,122,000 | 1兆893億 | -2.17% | 21.06 | 3.88 |
| 11/22 | 989 | 1,002 | 986 | 997 | +1.99% | 2,862,000 | 1兆948億 | -1.87% | 21.16 | 3.9 |
| 11/21 | 985 | 987 | 977 | 978 | -0.36% | 2,092,600 | 1兆734億 | -3.98% | 20.75 | 3.83 |
| 11/20 | 969 | 982 | 966 | 981 | +0.93% | 2,237,000 | 1兆772億 | -3.92% | 20.82 | 3.84 |
| 11/17 | 994 | 996 | 968 | 972 | -1.02% | 2,892,200 | 1兆673億 | -4.99% | 20.63 | 3.8 |
| 11/16 | 969 | 992 | 966 | 982 | +1.39% | 4,157,400 | 1兆783億 | -4.29% | 20.84 | 3.84 |
| 11/15 | 991 | 992 | 962 | 969 | -2.66% | 3,653,600 | 1兆635億 | -5.79% | 20.56 | 3.79 |
| 11/14 | 1,011 | 1,014 | 994 | 995 | -0.85% | 2,788,400 | 1兆926億 | -3.4% | 21.12 | 3.89 |
| 11/13 | 1,022 | 1,023 | 1,002 | 1,004 | -1.86% | 1,759,200 | 1兆1019億 | -2.67% | 21.3 | 3.93 |
| 11/10 | 1,036 | 1,045 | 1,021 | 1,023 | -2.43% | 2,820,800 | 1兆1228億 | -0.92% | 21.7 | 4 |
| 11/09 | 1,049 | 1,075 | 1,037 | 1,048 | +3.25% | 7,093,000 | 1兆1508億 | +1.55% | 22.24 | 4.1 |
| 11/08 | 1,016 | 1,018 | 1,009 | 1,015 | +0.4% | 2,459,200 | 1兆1146億 | -1.46% | 21.54 | 3.97 |
| 11/07 | 1,003 | 1,013 | 998 | 1,011 | +0.3% | 2,803,000 | 1兆1102億 | -1.75% | 21.46 | 3.96 |
| 11/06 | 1,011 | 1,012 | 1,002 | 1,008 | -0.1% | 3,713,600 | 1兆1069億 | -2.04% | 21.39 | 3.95 |
| 11/02 | 1,020 | 1,024 | 1,006 | 1,009 | -1.27% | 3,257,600 | 1兆1080億 | -1.85% | 21.42 | 3.95 |
| 11/01 | 1,025 | 1,026 | 1,015 | 1,022 | +0.64% | 2,632,400 | 1兆1222億 | -0.39% | 21.69 | 4 |
